625 lines
33 KiB
CSV
625 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240419,192200,5145441810,13830,13830,13830,13830,4558
|
|
20240419,192100,5145441810,13830,13830,13830,13830,0
|
|
20240419,192000,5145441810,13830,13830,13830,13830,0
|
|
20240419,191900,5145441810,13830,13830,13830,13830,0
|
|
20240419,191800,5145441810,13830,13830,13830,13830,0
|
|
20240419,191700,5145441810,13830,13830,13830,13830,0
|
|
20240419,191600,5145441810,13830,13830,13830,13830,0
|
|
20240419,191500,5145441810,13830,13830,13830,13830,0
|
|
20240419,191400,5145441810,13830,13830,13830,13830,0
|
|
20240419,191300,5145441810,13830,13830,13830,13830,0
|
|
20240419,191200,5145441810,13830,13830,13830,13830,0
|
|
20240419,191100,5145441810,13830,13830,13830,13830,0
|
|
20240419,191000,5145441810,13830,13830,13830,13830,0
|
|
20240419,190900,5145441810,13830,13830,13830,13830,0
|
|
20240419,190800,5145441810,13830,13830,13830,13830,0
|
|
20240419,190700,5145441810,13830,13830,13830,13830,0
|
|
20240419,190600,5145441810,13830,13830,13830,13830,0
|
|
20240419,190500,5145441810,13830,13830,13830,13830,0
|
|
20240419,190400,5145441810,13830,13830,13830,13830,0
|
|
20240419,190300,5145441810,13830,13830,13830,13830,0
|
|
20240419,190200,5145441810,13830,13830,13830,13830,0
|
|
20240419,190100,5145441810,13830,13830,13830,13830,0
|
|
20240419,190000,5145441810,13830,13830,13830,13830,0
|
|
20240419,185900,5145441810,13830,13830,13830,13830,0
|
|
20240419,185800,5145441810,13830,13830,13830,13830,0
|
|
20240419,185700,5145441810,13830,13830,13830,13830,0
|
|
20240419,185600,5145441810,13830,13830,13830,13830,0
|
|
20240419,185500,5145441810,13830,13830,13830,13830,0
|
|
20240419,185400,5145441810,13830,13830,13830,13830,0
|
|
20240419,185300,5145441810,13830,13830,13830,13830,0
|
|
20240419,185200,5145441810,13830,13830,13830,13830,4558
|
|
20240419,185100,5145441810,13830,13830,13830,13830,0
|
|
20240419,185000,5145441810,13830,13830,13830,13830,0
|
|
20240419,184900,5145441810,13830,13830,13830,13830,0
|
|
20240419,184800,5145441810,13830,13830,13830,13830,0
|
|
20240419,184700,5145441810,13830,13830,13830,13830,0
|
|
20240419,184600,5145441810,13830,13830,13830,13830,0
|
|
20240419,184500,5145441810,13830,13830,13830,13830,0
|
|
20240419,184400,5145441810,13830,13830,13830,13830,0
|
|
20240419,184300,5145441810,13830,13830,13830,13830,0
|
|
20240419,184200,5145441810,13830,13830,13830,13830,0
|
|
20240419,184100,5145441810,13830,13830,13830,13830,0
|
|
20240419,184000,5145441810,13830,13830,13830,13830,0
|
|
20240419,183900,5145441810,13830,13830,13830,13830,0
|
|
20240419,183800,5145441810,13830,13830,13830,13830,0
|
|
20240419,183700,5145441810,13830,13830,13830,13830,0
|
|
20240419,183600,5145441810,13830,13830,13830,13830,0
|
|
20240419,183500,5145441810,13830,13830,13830,13830,0
|
|
20240419,183400,5145441810,13830,13830,13830,13830,0
|
|
20240419,183300,5145441810,13830,13830,13830,13830,0
|
|
20240419,183200,5145441810,13830,13830,13830,13830,0
|
|
20240419,183100,5145441810,13830,13830,13830,13830,0
|
|
20240419,183000,5145441810,13830,13830,13830,13830,0
|
|
20240419,182900,5145441810,13830,13830,13830,13830,0
|
|
20240419,182800,5145441810,13830,13830,13830,13830,0
|
|
20240419,182700,5145441810,13830,13830,13830,13830,0
|
|
20240419,182600,5145441810,13830,13830,13830,13830,0
|
|
20240419,182500,5145441810,13830,13830,13830,13830,0
|
|
20240419,182400,5145441810,13830,13830,13830,13830,0
|
|
20240419,182300,5145441810,13830,13830,13830,13830,0
|
|
20240419,182200,5145441810,13830,13830,13830,13830,4558
|
|
20240419,182100,5145441810,13830,13830,13830,13830,0
|
|
20240419,182000,5145441810,13830,13830,13830,13830,0
|
|
20240419,181900,5145441810,13830,13830,13830,13830,0
|
|
20240419,181800,5145441810,13830,13830,13830,13830,0
|
|
20240419,181700,5145441810,13830,13830,13830,13830,0
|
|
20240419,181600,5145441810,13830,13830,13830,13830,0
|
|
20240419,181500,5145441810,13830,13830,13830,13830,0
|
|
20240419,181400,5145441810,13830,13830,13830,13830,0
|
|
20240419,181300,5145441810,13830,13830,13830,13830,0
|
|
20240419,181200,5145441810,13830,13830,13830,13830,0
|
|
20240419,181100,5145441810,13830,13830,13830,13830,0
|
|
20240419,181000,5145441810,13830,13830,13830,13830,0
|
|
20240419,180900,5145441810,13830,13830,13830,13830,0
|
|
20240419,180800,5145441810,13830,13830,13830,13830,0
|
|
20240419,180700,5145441810,13830,13830,13830,13830,0
|
|
20240419,180600,5145441810,13830,13830,13830,13830,0
|
|
20240419,180500,5145441810,13830,13830,13830,13830,0
|
|
20240419,180400,5145441810,13830,13830,13830,13830,0
|
|
20240419,180300,5145441810,13830,13830,13830,13830,0
|
|
20240419,180200,5145441810,13830,13830,13830,13830,0
|
|
20240419,180100,5145441810,13830,13830,13830,13830,0
|
|
20240419,180000,5145441810,13830,13830,13830,13830,0
|
|
20240419,175900,5145441810,13830,13830,13830,13830,0
|
|
20240419,175800,5145441810,13830,13830,13830,13830,0
|
|
20240419,175700,5145441810,13830,13830,13830,13830,0
|
|
20240419,175600,5145441810,13830,13830,13830,13830,0
|
|
20240419,175500,5145441810,13830,13830,13830,13830,0
|
|
20240419,175400,5145441810,13830,13830,13830,13830,0
|
|
20240419,175300,5145441810,13830,13830,13830,13830,0
|
|
20240419,175200,5145441810,13830,13830,13830,13830,4558
|
|
20240419,175100,5145441810,13830,13830,13830,13830,0
|
|
20240419,175000,5145441810,13830,13830,13830,13830,0
|
|
20240419,174900,5145441810,13830,13830,13830,13830,0
|
|
20240419,174800,5145441810,13830,13830,13830,13830,0
|
|
20240419,174700,5145441810,13830,13830,13830,13830,0
|
|
20240419,174600,5145441810,13830,13830,13830,13830,0
|
|
20240419,174500,5145441810,13830,13830,13830,13830,0
|
|
20240419,174400,5145441810,13830,13830,13830,13830,0
|
|
20240419,174300,5145441810,13830,13830,13830,13830,0
|
|
20240419,174200,5145441810,13830,13830,13830,13830,0
|
|
20240419,174100,5145441810,13830,13830,13830,13830,0
|
|
20240419,174000,5145441810,13830,13830,13830,13830,0
|
|
20240419,173900,5145441810,13830,13830,13830,13830,0
|
|
20240419,173800,5145441810,13830,13830,13830,13830,0
|
|
20240419,173700,5145441810,13830,13830,13830,13830,0
|
|
20240419,173600,5145441810,13830,13830,13830,13830,0
|
|
20240419,173500,5145441810,13830,13830,13830,13830,0
|
|
20240419,173400,5145441810,13830,13830,13830,13830,0
|
|
20240419,173300,5145441810,13830,13830,13830,13830,0
|
|
20240419,173200,5145441810,13830,13830,13830,13830,0
|
|
20240419,173100,5145441810,13830,13830,13830,13830,0
|
|
20240419,173000,5145441810,13830,13830,13830,13830,0
|
|
20240419,172900,5145441810,13830,13830,13830,13830,0
|
|
20240419,172800,5145441810,13830,13830,13830,13830,0
|
|
20240419,172700,5145441810,13830,13830,13830,13830,0
|
|
20240419,172600,5145441810,13830,13830,13830,13830,0
|
|
20240419,172500,5145441810,13830,13830,13830,13830,0
|
|
20240419,172400,5145441810,13830,13830,13830,13830,0
|
|
20240419,172300,5145441810,13830,13830,13830,13830,0
|
|
20240419,172200,5145441810,13830,13830,13830,13830,4558
|
|
20240419,172100,5145441810,13830,13830,13830,13830,0
|
|
20240419,172000,5145441810,13830,13830,13830,13830,0
|
|
20240419,171900,5145441810,13830,13830,13830,13830,0
|
|
20240419,171800,5145441810,13830,13830,13830,13830,0
|
|
20240419,171700,5145441810,13830,13830,13830,13830,0
|
|
20240419,171600,5145441810,13830,13830,13830,13830,0
|
|
20240419,171500,5145441810,13830,13830,13830,13830,0
|
|
20240419,171400,5145441810,13830,13830,13830,13830,0
|
|
20240419,171300,5145441810,13830,13830,13830,13830,0
|
|
20240419,171200,5145441810,13830,13830,13830,13830,0
|
|
20240419,171100,5145441810,13830,13830,13830,13830,0
|
|
20240419,171000,5145441810,13830,13830,13830,13830,0
|
|
20240419,170900,5145441810,13830,13830,13830,13830,0
|
|
20240419,170800,5145441810,13830,13830,13830,13830,0
|
|
20240419,170700,5145441810,13830,13830,13830,13830,0
|
|
20240419,170600,5145441810,13830,13830,13830,13830,0
|
|
20240419,170500,5145441810,13830,13830,13830,13830,0
|
|
20240419,170400,5145441810,13830,13830,13830,13830,0
|
|
20240419,170300,5145441810,13830,13830,13830,13830,0
|
|
20240419,170200,5145441810,13830,13830,13830,13830,0
|
|
20240419,170100,5145441810,13830,13830,13830,13830,0
|
|
20240419,170000,5145441810,13830,13830,13830,13830,0
|
|
20240419,165900,5145441810,13830,13830,13830,13830,0
|
|
20240419,165800,5145441810,13830,13830,13830,13830,0
|
|
20240419,165700,5145441810,13830,13830,13830,13830,0
|
|
20240419,165600,5145441810,13830,13830,13830,13830,0
|
|
20240419,165500,5145441810,13830,13830,13830,13830,0
|
|
20240419,165400,5145441810,13830,13830,13830,13830,0
|
|
20240419,165300,5145441810,13830,13830,13830,13830,0
|
|
20240419,165200,5145441810,13830,13830,13830,13830,4558
|
|
20240419,165100,5145441810,13830,13830,13830,13830,0
|
|
20240419,165000,5145441810,13830,13830,13830,13830,0
|
|
20240419,164900,5145441810,13830,13830,13830,13830,0
|
|
20240419,164800,5145441810,13830,13830,13830,13830,0
|
|
20240419,164700,5145441810,13830,13830,13830,13830,0
|
|
20240419,164600,5145441810,13830,13830,13830,13830,0
|
|
20240419,164500,5145441810,13830,13830,13830,13830,0
|
|
20240419,164400,5145441810,13830,13830,13830,13830,0
|
|
20240419,164300,5145441810,13830,13830,13830,13830,0
|
|
20240419,164200,5145441810,13830,13830,13830,13830,0
|
|
20240419,164100,5145441810,13830,13830,13830,13830,0
|
|
20240419,164000,5145441810,13830,13830,13830,13830,0
|
|
20240419,163900,5145441810,13830,13830,13830,13830,0
|
|
20240419,163800,5145441810,13830,13830,13830,13830,0
|
|
20240419,163700,5145441810,13830,13830,13830,13830,0
|
|
20240419,163600,5145441810,13830,13830,13830,13830,0
|
|
20240419,163500,5145441810,13830,13830,13830,13830,0
|
|
20240419,163400,5145441810,13830,13830,13830,13830,0
|
|
20240419,163300,5145441810,13830,13830,13830,13830,0
|
|
20240419,163200,5145441810,13830,13830,13830,13830,0
|
|
20240419,163100,5145441810,13830,13830,13830,13830,0
|
|
20240419,163000,5145441810,13830,13830,13830,13830,0
|
|
20240419,162900,5145441810,13830,13830,13830,13830,0
|
|
20240419,162800,5145441810,13830,13830,13830,13830,0
|
|
20240419,162700,5145441810,13830,13830,13830,13830,0
|
|
20240419,162600,5145441810,13830,13830,13830,13830,0
|
|
20240419,162500,5145441810,13830,13830,13830,13830,0
|
|
20240419,162400,5145441810,13830,13830,13830,13830,0
|
|
20240419,162300,5145441810,13830,13830,13830,13830,0
|
|
20240419,162200,5145441810,13830,13830,13830,13830,4558
|
|
20240419,162100,5145441810,13830,13830,13830,13830,0
|
|
20240419,162000,5145441810,13830,13830,13830,13830,0
|
|
20240419,161900,5145441810,13830,13830,13830,13830,0
|
|
20240419,161800,5145441810,13830,13830,13830,13830,0
|
|
20240419,161700,5145441810,13830,13830,13830,13830,0
|
|
20240419,161600,5145441810,13830,13830,13830,13830,0
|
|
20240419,161500,5145441810,13830,13830,13830,13830,0
|
|
20240419,161400,5145441810,13830,13830,13830,13830,0
|
|
20240419,161300,5145441810,13830,13830,13830,13830,0
|
|
20240419,161200,5145441810,13830,13830,13830,13830,0
|
|
20240419,161100,5145441810,13830,13830,13830,13830,0
|
|
20240419,161000,5145441810,13830,13830,13830,13830,0
|
|
20240419,160900,5145441810,13830,13830,13830,13830,0
|
|
20240419,160800,5145441810,13830,13830,13830,13830,0
|
|
20240419,160700,5145441810,13830,13830,13830,13830,0
|
|
20240419,160600,5145441810,13830,13830,13830,13830,0
|
|
20240419,160500,5145441810,13830,13830,13830,13830,0
|
|
20240419,160400,5145441810,13830,13830,13830,13830,0
|
|
20240419,160300,5145441810,13830,13830,13830,13830,0
|
|
20240419,160200,5145441810,13830,13830,13830,13830,0
|
|
20240419,160100,5145441810,13830,13830,13830,13830,0
|
|
20240419,160000,5145441810,13830,13830,13830,13830,0
|
|
20240419,155900,5145441810,13830,13830,13830,13830,0
|
|
20240419,155800,5145441810,13830,13830,13830,13830,0
|
|
20240419,155700,5145441810,13830,13830,13830,13830,0
|
|
20240419,155600,5145441810,13830,13830,13830,13830,0
|
|
20240419,155500,5145441810,13830,13830,13830,13830,0
|
|
20240419,155400,5145441810,13830,13830,13830,13830,0
|
|
20240419,155300,5145441810,13830,13830,13830,13830,0
|
|
20240419,155200,5145441810,13830,13830,13830,13830,4558
|
|
20240419,155100,5145441810,13830,13830,13830,13830,0
|
|
20240419,155000,5145441810,13830,13830,13830,13830,0
|
|
20240419,154900,5145441810,13830,13830,13830,13830,0
|
|
20240419,154800,5145441810,13830,13830,13830,13830,0
|
|
20240419,154700,5145441810,13830,13830,13830,13830,0
|
|
20240419,154600,5145441810,13830,13830,13830,13830,0
|
|
20240419,154500,5145441810,13830,13830,13830,13830,0
|
|
20240419,154400,5145441810,13830,13830,13830,13830,0
|
|
20240419,154300,5145441810,13830,13830,13830,13830,0
|
|
20240419,154200,5145441810,13830,13830,13830,13830,0
|
|
20240419,154100,5145441810,13830,13830,13830,13830,0
|
|
20240419,154000,5145441810,13830,13830,13830,13830,0
|
|
20240419,153900,5145441810,13830,13830,13830,13830,0
|
|
20240419,153800,5145441810,13830,13830,13830,13830,0
|
|
20240419,153700,5145441810,13830,13830,13830,13830,0
|
|
20240419,153600,5145441810,13830,13830,13830,13830,0
|
|
20240419,153500,5145441810,13830,13830,13830,13830,0
|
|
20240419,153400,5145441810,13830,13830,13830,13830,0
|
|
20240419,153300,5145441810,13830,13830,13830,13830,0
|
|
20240419,153200,5145441810,13830,13830,13830,13830,0
|
|
20240419,153100,5145441810,13830,13830,13830,13830,0
|
|
20240419,153000,5145441810,13830,13830,13830,13830,4558
|
|
20240419,152900,5082404670,13830,13830,13830,13830,0
|
|
20240419,152800,5082404670,13830,13830,13830,13830,0
|
|
20240419,152700,5082404670,13830,13830,13830,13830,0
|
|
20240419,152600,5082404670,13830,13830,13830,13830,0
|
|
20240419,152500,5082404670,13830,13830,13830,13830,0
|
|
20240419,152400,5082404670,13830,13830,13830,13830,0
|
|
20240419,152300,5082404670,13830,13830,13830,13830,0
|
|
20240419,152200,5082404670,13830,13830,13830,13830,0
|
|
20240419,152100,5082404670,13830,13830,13830,13830,0
|
|
20240419,152000,5082404670,13830,13830,13830,13830,0
|
|
20240419,151900,5082404670,13830,13830,13840,13810,932
|
|
20240419,151800,5069524920,13840,13830,13840,13820,813
|
|
20240419,151700,5058274910,13840,13830,13840,13830,240
|
|
20240419,151600,5054955010,13840,13830,13840,13820,670
|
|
20240419,151500,5045688380,13810,13820,13830,13810,536
|
|
20240419,151400,5038277070,13820,13830,13830,13820,221
|
|
20240419,151300,5035220650,13830,13830,13830,13800,554
|
|
20240419,151200,5027568330,13830,13830,13830,13830,1
|
|
20240419,151100,5027554500,13800,13830,13830,13800,437
|
|
20240419,151000,5021514620,13830,13830,13830,13800,1885
|
|
20240419,150900,4995498970,13830,13810,13830,13810,77
|
|
20240419,150800,4994435240,13830,13830,13830,13830,39
|
|
20240419,150700,4993895870,13830,13830,13830,13810,57
|
|
20240419,150600,4993108360,13810,13810,13810,13810,165
|
|
20240419,150500,4990829710,13800,13800,13810,13800,1640
|
|
20240419,150400,4968197700,13800,13820,13820,13800,1246
|
|
20240419,150300,4951000800,13820,13830,13830,13820,452
|
|
20240419,150200,4944753280,13830,13830,13830,13830,0
|
|
20240419,150100,4944753280,13830,13850,13850,13830,177
|
|
20240419,150000,4942305330,13830,13840,13840,13830,331
|
|
20240419,145900,4937726390,13840,13850,13850,13840,386
|
|
20240419,145800,4932384100,13840,13840,13840,13840,53
|
|
20240419,145700,4931650580,13840,13840,13840,13840,5
|
|
20240419,145600,4931581380,13820,13830,13830,13820,116
|
|
20240419,145500,4929977160,13830,13830,13830,13830,590
|
|
20240419,145400,4921817460,13840,13840,13840,13840,22
|
|
20240419,145300,4921512980,13840,13830,13850,13830,201
|
|
20240419,145200,4918732430,13850,13840,13850,13820,109
|
|
20240419,145100,4917223900,13840,13850,13850,13820,439
|
|
20240419,145000,4911151670,13850,13850,13850,13850,1118
|
|
20240419,144900,4895667370,13860,13860,13860,13860,14
|
|
20240419,144800,4895473330,13860,13850,13870,13840,666
|
|
20240419,144700,4886238640,13840,13840,13840,13840,0
|
|
20240419,144600,4886238640,13840,13850,13880,13840,83
|
|
20240419,144500,4885087870,13840,13870,13870,13840,47
|
|
20240419,144400,4884437300,13840,13830,13880,13830,19
|
|
20240419,144300,4884174130,13800,13840,13860,13800,402
|
|
20240419,144200,4878616300,13850,13820,13850,13800,350
|
|
20240419,144100,4873780310,13850,13810,13850,13800,285
|
|
20240419,144000,4869846310,13800,13800,13810,13800,53
|
|
20240419,143900,4869114860,13850,13800,13850,13800,29
|
|
20240419,143800,4868714380,13800,13820,13850,13790,90
|
|
20240419,143700,4867471750,13790,13790,13800,13790,101
|
|
20240419,143600,4866078810,13790,13810,13850,13790,979
|
|
20240419,143500,4852567020,13810,13810,13810,13810,140
|
|
20240419,143400,4850633620,13810,13820,13850,13800,209
|
|
20240419,143300,4847747190,13850,13850,13850,13820,165
|
|
20240419,143200,4845463000,13880,13880,13880,13880,1001
|
|
20240419,143100,4831569120,13880,13880,13880,13880,2
|
|
20240419,143000,4831541360,13880,13870,13890,13870,1885
|
|
20240419,142900,4805378400,13870,13870,13870,13870,2
|
|
20240419,142800,4805350660,13880,13880,13880,13880,0
|
|
20240419,142700,4805350660,13880,13880,13880,13880,0
|
|
20240419,142600,4805350660,13880,13850,13880,13850,57
|
|
20240419,142500,4804559990,13860,13880,13880,13860,6535
|
|
20240419,142400,4713919650,13870,13870,13880,13870,422
|
|
20240419,142300,4708063870,13880,13880,13880,13880,0
|
|
20240419,142200,4708063870,13880,13890,13890,13870,743
|
|
20240419,142100,4697752580,13870,13800,13890,13800,3195
|
|
20240419,142000,4653474500,13790,13790,13800,13790,387
|
|
20240419,141900,4648136930,13790,13780,13790,13780,459
|
|
20240419,141800,4641811210,13780,13790,13790,13780,8
|
|
20240419,141700,4641700940,13780,13780,13780,13780,0
|
|
20240419,141600,4641700940,13780,13780,13780,13780,3
|
|
20240419,141500,4641659600,13770,13780,13780,13760,82
|
|
20240419,141400,4640530560,13780,13780,13780,13780,0
|
|
20240419,141300,4640530560,13780,13750,13780,13750,12
|
|
20240419,141200,4640365520,13750,13750,13750,13750,23
|
|
20240419,141100,4640049270,13800,13750,13800,13740,68
|
|
20240419,141000,4639113770,13770,13790,13790,13750,2739
|
|
20240419,140900,4601375540,13790,13800,13800,13790,1035
|
|
20240419,140800,4587095650,13810,13820,13820,13810,1182
|
|
20240419,140700,4570762640,13820,13820,13820,13820,9
|
|
20240419,140600,4570638260,13830,13830,13830,13830,33
|
|
20240419,140500,4570181870,13830,13830,13830,13830,0
|
|
20240419,140400,4570181870,13830,13830,13830,13830,116
|
|
20240419,140300,4568577590,13830,13830,13830,13830,12
|
|
20240419,140200,4568411630,13840,13820,13840,13820,119
|
|
20240419,140100,4566766910,13820,13820,13820,13820,79
|
|
20240419,140000,4565675130,13840,13820,13840,13820,4
|
|
20240419,135900,4565619790,13820,13840,13840,13820,33
|
|
20240419,135800,4565163450,13840,13850,13850,13840,20
|
|
20240419,135700,4564886640,13850,13850,13850,13850,371
|
|
20240419,135600,4559748290,13850,13850,13850,13850,30
|
|
20240419,135500,4559332790,13860,13870,13870,13860,6
|
|
20240419,135400,4559249580,13850,13860,13860,13850,201
|
|
20240419,135300,4556465670,13860,13850,13890,13840,87
|
|
20240419,135200,4555259760,13850,13840,13850,13820,389
|
|
20240419,135100,4549881410,13850,13850,13850,13850,13
|
|
20240419,135000,4549701360,13860,13870,13870,13860,32
|
|
20240419,134900,4549257710,13870,13870,13870,13870,3
|
|
20240419,134800,4549216100,13870,13870,13870,13870,129
|
|
20240419,134700,4547426870,13900,13890,13900,13880,188
|
|
20240419,134600,4544816440,13890,13860,13890,13860,283
|
|
20240419,134500,4540886540,13850,13890,13890,13850,31
|
|
20240419,134400,4540456790,13830,13870,13870,13830,100
|
|
20240419,134300,4539071450,13890,13880,13890,13880,87
|
|
20240419,134200,4537863690,13890,13890,13890,13890,20
|
|
20240419,134100,4537585890,13890,13880,13890,13840,1306
|
|
20240419,134000,4519468080,13880,13880,13880,13880,46
|
|
20240419,133900,4518829600,13880,13890,13900,13880,340
|
|
20240419,133800,4514106470,13880,13890,13900,13880,806
|
|
20240419,133700,4502912050,13890,13880,13890,13880,388
|
|
20240419,133600,4497525510,13870,13870,13880,13870,48
|
|
20240419,133500,4496859590,13860,13860,13860,13860,3
|
|
20240419,133400,4496818010,13860,13870,13890,13860,41
|
|
20240419,133300,4496249440,13870,13860,13880,13860,27
|
|
20240419,133200,4495875020,13860,13890,13890,13860,205
|
|
20240419,133100,4493030890,13890,13890,13890,13880,172
|
|
20240419,133000,4490642070,13890,13880,13890,13870,374
|
|
20240419,132900,4485450950,13880,13880,13880,13880,31
|
|
20240419,132800,4485020670,13880,13870,13880,13870,60
|
|
20240419,132700,4484188010,13870,13880,13880,13870,93
|
|
20240419,132600,4482897210,13870,13890,13890,13870,132
|
|
20240419,132500,4481064860,13890,13890,13890,13890,52
|
|
20240419,132400,4480342580,13890,13880,13890,13880,423
|
|
20240419,132300,4474471240,13870,13880,13880,13830,32
|
|
20240419,132200,4474027900,13850,13810,13880,13810,2437
|
|
20240419,132100,4440306470,13810,13810,13820,13810,404
|
|
20240419,132000,4434724420,13790,13810,13810,13790,263
|
|
20240419,131900,4431094640,13810,13800,13820,13800,494
|
|
20240419,131800,4424270280,13800,13810,13810,13800,186
|
|
20240419,131700,4421702300,13810,13800,13820,13800,1975
|
|
20240419,131600,4394426470,13800,13800,13810,13800,669
|
|
20240419,131500,4385189580,13800,13800,13810,13800,295
|
|
20240419,131400,4381117120,13800,13790,13800,13780,531
|
|
20240419,131300,4373799410,13790,13800,13800,13790,265
|
|
20240419,131200,4370143510,13810,13800,13810,13800,80
|
|
20240419,131100,4369038810,13800,13800,13800,13780,1794
|
|
20240419,131000,4344287780,13800,13810,13810,13800,200
|
|
20240419,130900,4341527720,13810,13820,13820,13810,1180
|
|
20240419,130800,4325230120,13820,13810,13820,13810,142
|
|
20240419,130700,4323268030,13810,13820,13820,13810,636
|
|
20240419,130600,4314482010,13820,13820,13820,13820,30
|
|
20240419,130500,4314067410,13820,13840,13840,13820,1326
|
|
20240419,130400,4295735570,13820,13840,13840,13820,60
|
|
20240419,130300,4294905650,13840,13830,13840,13830,52
|
|
20240419,130200,4294185980,13840,13820,13840,13820,714
|
|
20240419,130100,4284315000,13820,13800,13820,13800,394
|
|
20240419,130000,4278875720,13820,13820,13820,13820,1
|
|
20240419,125900,4278861900,13820,13810,13820,13800,396
|
|
20240419,125800,4273395120,13820,13810,13820,13810,479
|
|
20240419,125700,4266775390,13820,13810,13820,13790,93
|
|
20240419,125600,4265492690,13800,13800,13800,13800,100
|
|
20240419,125500,4264112690,13820,13820,13820,13800,25
|
|
20240419,125400,4263767510,13820,13780,13820,13780,3095
|
|
20240419,125300,4221066790,13770,13760,13770,13760,610
|
|
20240419,125200,4212667840,13760,13760,13760,13750,156
|
|
20240419,125100,4210521290,13770,13770,13770,13760,84
|
|
20240419,125000,4209364840,13770,13730,13770,13730,1007
|
|
20240419,124900,4195521510,13730,13730,13730,13730,2
|
|
20240419,124800,4195494050,13730,13730,13730,13730,2
|
|
20240419,124700,4195466590,13720,13720,13720,13720,42
|
|
20240419,124600,4194890350,13710,13710,13710,13710,2
|
|
20240419,124500,4194862930,13720,13710,13750,13700,64
|
|
20240419,124400,4193985220,13700,13720,13740,13700,296
|
|
20240419,124300,4189928440,13750,13680,13750,13680,1540
|
|
20240419,124200,4168827750,13670,13640,13670,13640,377
|
|
20240419,124100,4163676920,13620,13650,13650,13620,845
|
|
20240419,124000,4152158440,13660,13650,13660,13650,163
|
|
20240419,123900,4149932290,13660,13660,13660,13640,560
|
|
20240419,123800,4142293120,13650,13670,13690,13650,210
|
|
20240419,123700,4139426520,13690,13670,13690,13650,943
|
|
20240419,123600,4126553140,13670,13650,13670,13650,319
|
|
20240419,123500,4122197580,13650,13650,13650,13640,105
|
|
20240419,123400,4120764430,13650,13640,13650,13640,396
|
|
20240419,123300,4115362780,13650,13650,13650,13650,63
|
|
20240419,123200,4114502830,13650,13660,13660,13650,353
|
|
20240419,123100,4109682860,13660,13660,13660,13660,100
|
|
20240419,123000,4108316860,13660,13670,13670,13650,425
|
|
20240419,122900,4102512770,13680,13670,13680,13660,38
|
|
20240419,122800,4101993300,13650,13660,13670,13650,461
|
|
20240419,122700,4095697690,13680,13680,13680,13660,700
|
|
20240419,122600,4086130990,13660,13660,13660,13650,509
|
|
20240419,122500,4079182460,13640,13610,13640,13610,1837
|
|
20240419,122400,4054151950,13590,13610,13610,13590,106
|
|
20240419,122300,4052711370,13590,13600,13600,13590,10
|
|
20240419,122200,4052575420,13610,13610,13620,13610,145
|
|
20240419,122100,4050601930,13620,13610,13630,13590,713
|
|
20240419,122000,4040901920,13610,13630,13630,13600,595
|
|
20240419,121900,4032809690,13630,13610,13640,13610,85
|
|
20240419,121800,4031650960,13610,13610,13610,13600,2092
|
|
20240419,121700,4003189390,13660,13630,13660,13620,1094
|
|
20240419,121600,3988261420,13630,13630,13640,13620,507
|
|
20240419,121500,3981351010,13630,13610,13630,13600,243
|
|
20240419,121400,3978044800,13630,13630,13630,13620,49
|
|
20240419,121300,3977377030,13600,13580,13600,13580,709
|
|
20240419,121200,3967740300,13570,13570,13570,13570,113
|
|
20240419,121100,3966206890,13570,13580,13580,13560,720
|
|
20240419,121000,3956437980,13570,13540,13570,13540,1004
|
|
20240419,120900,3942824350,13540,13540,13540,13540,12
|
|
20240419,120800,3942661870,13540,13530,13550,13530,814
|
|
20240419,120700,3931632350,13550,13530,13550,13530,304
|
|
20240419,120600,3927513190,13550,13540,13550,13530,648
|
|
20240419,120500,3918738500,13540,13500,13540,13500,2
|
|
20240419,120400,3918711460,13540,13550,13560,13480,826
|
|
20240419,120300,3907534630,13500,13510,13550,13480,781
|
|
20240419,120200,3896976310,13510,13480,13510,13480,3811
|
|
20240419,120100,3845520210,13510,13450,13520,13450,1672
|
|
20240419,120000,3822961660,13460,13440,13480,13430,592
|
|
20240419,115900,3814998590,13420,13420,13420,13420,3
|
|
20240419,115800,3814958330,13420,13430,13430,13420,1560
|
|
20240419,115700,3794014340,13430,13440,13460,13430,1204
|
|
20240419,115600,3777832570,13480,13430,13480,13430,2844
|
|
20240419,115500,3739617660,13430,13420,13430,13410,685
|
|
20240419,115400,3730422100,13420,13400,13420,13400,1215
|
|
20240419,115300,3714139700,13400,13420,13420,13400,2073
|
|
20240419,115200,3686359510,13420,13400,13420,13400,459
|
|
20240419,115100,3680203330,13400,13410,13410,13400,1032
|
|
20240419,115000,3666365710,13410,13410,13410,13410,358
|
|
20240419,114900,3661564930,13410,13410,13420,13410,1731
|
|
20240419,114800,3638351930,13420,13420,13420,13420,467
|
|
20240419,114700,3632084790,13420,13410,13420,13410,2876
|
|
20240419,114600,3593517320,13420,13420,13430,13410,360
|
|
20240419,114500,3588685680,13410,13430,13430,13410,1097
|
|
20240419,114400,3573973820,13410,13420,13420,13410,769
|
|
20240419,114300,3563658690,13410,13400,13430,13400,1941
|
|
20240419,114200,3537644190,13410,13430,13440,13410,5556
|
|
20240419,114100,3463103550,13430,13440,13440,13430,469
|
|
20240419,114000,3456803610,13450,13450,13450,13450,86
|
|
20240419,113900,3455646910,13450,13460,13490,13430,986
|
|
20240419,113800,3442390790,13450,13430,13450,13430,175
|
|
20240419,113700,3440037100,13450,13450,13450,13420,306
|
|
20240419,113600,3435929420,13430,13420,13430,13420,248
|
|
20240419,113500,3432598790,13420,13410,13450,13410,910
|
|
20240419,113400,3420379080,13410,13450,13450,13410,3679
|
|
20240419,113300,3371013080,13450,13460,13460,13450,2996
|
|
20240419,113200,3330709030,13460,13470,13490,13460,1985
|
|
20240419,113100,3303981280,13460,13460,13460,13460,292
|
|
20240419,113000,3300050960,13460,13450,13460,13450,629
|
|
20240419,112900,3291585620,13450,13490,13490,13450,831
|
|
20240419,112800,3280376860,13450,13510,13520,13450,1592
|
|
20240419,112700,3258905560,13520,13540,13540,13490,190
|
|
20240419,112600,3256338320,13540,13500,13540,13460,961
|
|
20240419,112500,3243391030,13470,13470,13470,13470,200
|
|
20240419,112400,3240697030,13470,13420,13470,13410,3684
|
|
20240419,112300,3191209740,13450,13460,13460,13420,514
|
|
20240419,112200,3184298200,13450,13420,13470,13410,2489
|
|
20240419,112100,3150909540,13410,13450,13480,13410,6661
|
|
20240419,112000,3061381940,13450,13480,13480,13450,980
|
|
20240419,111900,3048194780,13480,13490,13490,13450,2550
|
|
20240419,111800,3013849900,13480,13490,13510,13480,1108
|
|
20240419,111700,2998913360,13480,13500,13530,13480,1140
|
|
20240419,111600,2983518490,13470,13470,13500,13450,3682
|
|
20240419,111500,2933943470,13470,13560,13580,13460,9640
|
|
20240419,111400,2803643010,13570,13580,13590,13570,945
|
|
20240419,111300,2790814500,13590,13600,13610,13580,2145
|
|
20240419,111200,2761656690,13600,13610,13610,13600,1439
|
|
20240419,111100,2742075070,13620,13620,13640,13620,360
|
|
20240419,111000,2737171770,13620,13610,13620,13610,801
|
|
20240419,110900,2726262160,13660,13620,13660,13610,417
|
|
20240419,110800,2720579850,13660,13630,13660,13620,875
|
|
20240419,110700,2708652750,13600,13620,13620,13600,3712
|
|
20240419,110600,2658157550,13600,13600,13610,13600,2317
|
|
20240419,110500,2626645540,13590,13640,13640,13590,5257
|
|
20240419,110400,2555115780,13640,13650,13650,13640,735
|
|
20240419,110300,2545089060,13650,13640,13660,13640,1099
|
|
20240419,110200,2530094140,13640,13640,13650,13640,630
|
|
20240419,110100,2521498940,13640,13650,13650,13640,2297
|
|
20240419,110000,2490166380,13650,13660,13660,13650,1147
|
|
20240419,105900,2474508810,13660,13650,13680,13650,712
|
|
20240419,105800,2464789540,13650,13700,13700,13640,6202
|
|
20240419,105700,2380070250,13700,13710,13720,13670,5321
|
|
20240419,105600,2307255960,13700,13760,13760,13700,4592
|
|
20240419,105500,2244237070,13760,13790,13790,13760,1348
|
|
20240419,105400,2225673620,13790,13800,13800,13790,248
|
|
20240419,105300,2222253490,13790,13810,13810,13790,1928
|
|
20240419,105200,2195659910,13810,13810,13810,13790,563
|
|
20240419,105100,2187890560,13820,13800,13820,13800,230
|
|
20240419,105000,2184714860,13800,13800,13800,13790,218
|
|
20240419,104900,2181706700,13790,13800,13800,13790,1995
|
|
20240419,104800,2154180260,13810,13820,13820,13810,1428
|
|
20240419,104700,2134452930,13820,13810,13820,13810,392
|
|
20240419,104600,2129035590,13810,13810,13810,13800,281
|
|
20240419,104500,2125154990,13820,13800,13820,13800,797
|
|
20240419,104400,2114152760,13820,13850,13850,13800,2308
|
|
20240419,104300,2082245620,13850,13870,13870,13840,4711
|
|
20240419,104200,2016979320,13870,13880,13880,13870,76
|
|
20240419,104100,2015925150,13860,13880,13880,13860,838
|
|
20240419,104000,2004301920,13870,13890,13890,13870,749
|
|
20240419,103900,1993910040,13890,13880,13890,13870,1932
|
|
20240419,103800,1967095010,13880,13880,13890,13880,959
|
|
20240419,103700,1953779090,13890,13900,13900,13890,530
|
|
20240419,103600,1946417210,13890,13890,13890,13890,94
|
|
20240419,103500,1945111550,13890,13920,13930,13890,3997
|
|
20240419,103400,1889540960,13930,13960,13960,13930,4983
|
|
20240419,103300,1820095360,13980,13970,14030,13960,2163
|
|
20240419,103200,1789876850,13970,14010,14050,13970,414
|
|
20240419,103100,1784085750,13970,13970,14000,13960,1387
|
|
20240419,103000,1764690150,13960,13950,13970,13950,517
|
|
20240419,102900,1757474000,13950,13940,13960,13940,1094
|
|
20240419,102800,1742215810,13930,13920,13930,13920,275
|
|
20240419,102700,1738387020,13920,13920,13920,13920,53
|
|
20240419,102600,1737649260,13930,13910,13930,13900,1716
|
|
20240419,102500,1713786160,13910,13900,13910,13890,910
|
|
20240419,102400,1701143460,13900,13910,13910,13900,2071
|
|
20240419,102300,1672356040,13900,13920,13950,13900,1339
|
|
20240419,102200,1653728080,13920,13950,13950,13920,1395
|
|
20240419,102100,1634308750,13960,13950,13960,13910,5149
|
|
20240419,102000,1562546140,13960,13980,13980,13960,2115
|
|
20240419,101900,1533008530,13970,13970,13970,13970,1
|
|
20240419,101800,1532994560,13960,13980,13980,13960,101
|
|
20240419,101700,1531584310,13970,13980,13980,13970,640
|
|
20240419,101600,1522643110,13980,13980,13980,13980,375
|
|
20240419,101500,1517400610,13970,13970,13970,13960,686
|
|
20240419,101400,1507818220,13970,13970,13970,13970,542
|
|
20240419,101300,1500246480,13980,14020,14020,13980,1362
|
|
20240419,101200,1481205640,14010,14010,14020,13990,1211
|
|
20240419,101100,1464251710,14020,14000,14020,14000,335
|
|
20240419,101000,1459556710,14000,14010,14010,14000,1590
|
|
20240419,100900,1437295650,14020,14020,14020,14020,86
|
|
20240419,100800,1436089930,14010,14010,14010,14010,336
|
|
20240419,100700,1431382570,13990,13990,13990,13990,1778
|
|
20240419,100600,1406508350,14000,13990,14000,13990,585
|
|
20240419,100500,1398320250,13990,13990,14000,13990,483
|
|
20240419,100400,1391562880,13990,14000,14010,13990,1164
|
|
20240419,100300,1375264700,14010,14030,14030,14010,910
|
|
20240419,100200,1362507460,14030,14050,14050,14030,609
|
|
20240419,100100,1353960420,14070,14060,14070,14060,113
|
|
20240419,100000,1352370830,14060,14090,14090,14060,205
|
|
20240419,095900,1349486920,14060,14050,14090,14050,1370
|
|
20240419,095800,1330238360,14050,14080,14090,14050,1228
|
|
20240419,095700,1312972850,14090,14070,14120,14070,428
|
|
20240419,095600,1306950640,14100,14090,14100,14080,350
|
|
20240419,095500,1302022000,14090,14100,14120,14090,121
|
|
20240419,095400,1300315760,14100,14080,14100,14060,27
|
|
20240419,095300,1299935570,14080,14060,14080,14050,2276
|
|
20240419,095200,1267954500,14060,14080,14080,14060,433
|
|
20240419,095100,1261863270,14080,14080,14080,14080,1936
|
|
20240419,095000,1234604390,14080,14090,14090,14080,360
|
|
20240419,094900,1229535440,14090,14080,14090,14080,590
|
|
20240419,094800,1221222540,14090,14090,14090,14080,602
|
|
20240419,094700,1212741360,14090,14130,14140,14090,957
|
|
20240419,094600,1199246030,14140,14150,14150,14140,758
|
|
20240419,094500,1188527550,14150,14170,14170,14140,70
|
|
20240419,094400,1187536830,14140,14170,14170,14110,472
|
|
20240419,094300,1180855700,14160,14180,14180,14160,1960
|
|
20240419,094200,1153088510,14170,14170,14190,14170,2207
|
|
20240419,094100,1121808370,14170,14180,14180,14150,350
|
|
20240419,094000,1116847220,14180,14170,14190,14120,2468
|
|
20240419,093900,1081882660,14170,14180,14180,14100,3616
|
|
20240419,093800,1030850550,14140,14130,14190,14120,2690
|
|
20240419,093700,992777250,14140,14120,14140,14100,994
|
|
20240419,093600,978740940,14090,14020,14120,14020,1054
|
|
20240419,093500,963883820,14010,14060,14060,14010,926
|
|
20240419,093400,950865930,14050,13980,14050,13980,912
|
|
20240419,093300,938069280,13960,13960,13960,13960,273
|
|
20240419,093200,934258200,13970,13980,13980,13970,427
|
|
20240419,093100,928292550,13990,14010,14010,13970,1374
|
|
20240419,093000,909082940,14010,14010,14010,14010,144
|
|
20240419,092900,907065500,14010,14000,14010,13960,2189
|
|
20240419,092800,876455350,13990,13990,13990,13990,535
|
|
20240419,092700,868970700,13980,13970,13980,13970,504
|
|
20240419,092600,861926850,13970,13960,13970,13950,182
|
|
20240419,092500,859386020,13950,13980,13980,13950,861
|
|
20240419,092400,847368460,13980,13940,13980,13940,325
|
|
20240419,092300,842832490,13950,13930,13950,13930,415
|
|
20240419,092200,837049540,13930,13940,13950,13930,446
|
|
20240419,092100,830834920,13930,13980,13980,13920,4843
|
|
20240419,092000,763245550,13980,14000,14000,13980,2548
|
|
20240419,091900,727612300,14000,14000,14000,13980,959
|
|
20240419,091800,714196190,14000,14020,14030,13980,3877
|
|
20240419,091700,659915220,14020,14010,14030,14010,41
|
|
20240419,091600,659340450,14000,14000,14020,14000,675
|
|
20240419,091500,649884350,14000,14000,14010,14000,899
|
|
20240419,091400,637297290,13990,14000,14000,13980,2806
|
|
20240419,091300,598050270,14010,14000,14010,13980,1183
|
|
20240419,091200,581498980,14010,13980,14010,13960,2150
|
|
20240419,091100,551456080,13980,14010,14010,13980,4986
|
|
20240419,091000,481676110,14010,14040,14040,14000,4495
|
|
20240419,090900,418628890,14040,14090,14090,14040,3230
|
|
20240419,090800,373231040,14090,14110,14110,14080,354
|
|
20240419,090700,368243670,14110,14100,14150,14100,92
|
|
20240419,090600,366944370,14120,14120,14160,14060,2395
|
|
20240419,090500,333200200,14120,14160,14160,14120,1426
|
|
20240419,090400,313051170,14160,14150,14170,14120,1382
|
|
20240419,090300,293492730,14150,14150,14150,14110,565
|
|
20240419,090200,285510420,14150,14040,14150,14040,2746
|
|
20240419,090100,246841620,14040,14100,14150,14040,3352
|
|
20240419,090000,199653260,14110,14200,14200,14110,12458
|